Khonburi Sugar Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	3.940	3.940	3.920	3.940	2.661	47,300
2022-02-02	3.940	3.940	3.920	3.920	2.648	39,800
2022-02-01	3.920	3.960	3.920	3.920	2.648	30,700
2022-01-31	3.960	3.980	3.920	3.940	2.661	60,500
2022-01-28	3.920	3.920	3.900	3.900	2.634	38,300
2022-01-27	3.940	3.940	3.840	3.920	2.648	60,900
2022-01-26	3.880	3.920	3.880	3.920	2.648	39,500
2022-01-25	3.940	3.940	3.880	3.900	2.634	99,500
2022-01-24	3.900	3.960	3.900	3.900	2.634	117,400
2022-01-21	3.940	3.940	3.900	3.900	2.634	90,700
2022-01-20	3.900	3.940	3.900	3.920	2.648	276,800
2022-01-19	3.900	3.900	3.820	3.880	2.621	212,600
2022-01-18	3.900	3.900	3.820	3.820	2.580	156,700
2022-01-17	3.860	3.860	3.860	3.860	2.607	22,300
2022-01-14	3.900	3.920	3.840	3.860	2.607	120,800
2022-01-13	3.840	3.920	3.840	3.840	2.594	147,400
2022-01-12	3.900	3.900	3.840	3.840	2.594	71,400
2022-01-11	3.880	3.900	3.860	3.880	2.621	56,600
2022-01-10	3.860	3.900	3.860	3.860	2.607	95,500
2022-01-07	3.860	3.860	3.820	3.860	2.607	69,400
2022-01-06	3.840	3.900	3.840	3.840	2.594	58,400
2022-01-05	3.900	3.900	3.880	3.900	2.634	108,000
2022-01-04	3.840	3.900	3.840	3.880	2.621	13,400
2021-12-30	3.860	3.900	3.860	3.860	2.607	17,100
2021-12-29	3.800	3.920	3.800	3.880	2.621	106,600
2021-12-28	3.920	3.920	3.800	3.800	2.567	25,600
2021-12-27	3.900	3.900	3.880	3.880	2.621	1,000
2021-12-24	3.900	3.900	3.840	3.880	2.621	67,500
2021-12-23	3.880	3.900	3.860	3.900	2.634	31,600
2021-12-22	3.880	3.900	3.860	3.880	2.621	220,600
2021-12-21	3.840	3.880	3.840	3.880	2.621	22,900
2021-12-20	3.840	3.860	3.840	3.860	2.607	2,000
2021-12-17	3.860	3.880	3.860	3.880	2.621	53,700
2021-12-16	3.840	3.860	3.840	3.840	2.594	12,500
2021-12-15	3.840	3.840	3.820	3.840	2.594	5,700
2021-12-14	3.840	3.840	3.820	3.820	2.580	40,600
2021-12-13	3.800	3.840	3.800	3.800	2.567	31,200
2021-12-09	3.800	3.800	3.800	3.800	2.567	8,300
2021-12-08	3.800	3.800	3.780	3.800	2.567	22,900
2021-12-07	3.740	3.840	3.740	3.760	2.540	194,000
2021-12-03	3.780	3.800	3.740	3.760	2.540	75,200
2021-12-02	3.760	3.800	3.740	3.740	2.526	2,300
2021-12-01	3.740	3.780	3.700	3.760	2.540	38,600
2021-11-30	3.740	3.800	3.740	3.760	2.540	15,200
2021-11-29	3.840	3.840	3.740	3.740	2.526	77,400
2021-11-26	3.880	3.880	3.820	3.840	2.594	62,700
2021-11-25	3.820	3.880	3.820	3.860	2.607	2,600
2021-11-24	3.860	3.860	3.840	3.840	2.594	90,000
2021-11-23	3.900	3.900	3.840	3.840	2.594	258,700
2021-11-22	3.840	3.900	3.840	3.880	2.621	183,400
2021-11-19	3.840	3.860	3.840	3.840	2.594	28,300
2021-11-18	3.840	3.880	3.820	3.840	2.594	152,000
2021-11-17	3.800	3.800	3.760	3.800	2.567	177,600
2021-11-16	3.820	3.820	3.780	3.800	2.567	386,000
2021-11-15	3.820	3.860	3.780	3.820	2.580	104,200
2021-11-12	3.800	3.840	3.800	3.820	2.580	132,000
2021-11-11	3.800	3.800	3.720	3.760	2.540	361,000
2021-11-10	4.000	4.000	3.780	3.800	2.567	985,200
2021-11-09	4.020	4.060	3.920	3.920	2.648	925,600
2021-11-08	4.300	4.300	4.160	4.180	2.823	247,200

← NewerPage 20 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-13	0.5000 THB
2025-03-12	0.7000 THB
2024-03-13	0.5500 THB
2023-03-15	0.5000 THB
2020-03-11	0.0600 THB
2019-03-12	0.1200 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.